ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Tuesday, December 30th, 2025

$ 149.80

-0.26 -0.17%

Open: 149.97
High: 150.22
Low: 149.77
Volume: 2,038,592
Previous Close on Monday, December 29th, 2025

$ 150.06

-0.57 -0.38%

Open: 149.99
High: 150.44
Low: 149.70
Volume: 1,774,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 149.97 150.22 149.77 149.80 2,038,592 -0.26 -0.17
2025-12-29 149.99 150.44 149.70 150.06 1,774,903 -0.57 -0.38
2025-12-26 150.75 150.91 150.42 150.63 1,653,156 -0.08 -0.05
2025-12-24 150.22 150.81 150.19 150.71 1,487,698 +0.52 +0.35
2025-12-23 149.42 150.25 149.42 150.19 1,877,712 +0.48 +0.32
2025-12-22 149.42 149.85 149.27 149.71 1,796,459 +1.03 +0.69
2025-12-19 147.86 148.83 147.82 148.68 2,769,638 +1.32 +0.90
2025-12-18 147.55 148.29 147.00 147.36 2,726,232 +1.13 +0.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 150.91
On 2025-12-26		 149.42
On 2025-12-23		 0.09 0.06 150.91
On 2025-12-26		 149.70
On 2025-12-29		 -0.80 150.28
10D 150.91
On 2025-12-26		 146.19
On 2025-12-17		 1.06 0.71 148.35
On 2025-12-16		 146.19
On 2025-12-17		 -1.46 149.12
20D 150.91
On 2025-12-26		 146.19
On 2025-12-17		 1.40 0.94 150.84
On 2025-12-11		 146.19
On 2025-12-17		 -3.08 149.30
WTD 150.44
On 2025-12-29		 149.70
On 2025-12-29		 -0.83 -0.55 150.44
On 2025-12-29		 149.77
On 2025-12-30		 -0.45 149.93
MTD 150.91
On 2025-12-26		 146.19
On 2025-12-17		 1.40 0.94 150.84
On 2025-12-11		 146.19
On 2025-12-17		 -3.08 149.30
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

46.54 -0.06 -0.13 728,157
AHCO

AdaptHealth Corp.

10.12 -0.05 -0.49 902,682
INVH

Invitation Homes Inc.

27.96 +0.22 +0.79 3,268,721
REGN

Regeneron Pharmaceuticals Inc.

773.94 -6.56 -0.84 383,139
ITOT

iShares Core S&P Total U.S. Stock Market ETF

149.80 -0.26 -0.17 2,038,592